Stockscreener 앱 받기
53.37
0.28%
-0.15
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $55.14 | $53.30 | $1.84 | 604,246.0 | -0.28% |
| 2024-11-26 | $56.10 | $53.19 | $2.91 | 1,553,482.0 | -3.50% |
| 2024-11-25 | $57.28 | $54.90 | $2.38 | 2,451,148.0 | -1.86% |
| 2024-11-22 | $56.64 | $51.63 | $5.01 | 2,106,489.0 | +9.16% |
| 2024-11-21 | $52.17 | $50.41 | $1.76 | 1,167,080.0 | +1.43% |
| 2024-11-20 | $51.68 | $50.11 | $1.57 | 905,765.0 | +2.33% |
| 2024-11-19 | $50.34 | $49.20 | $1.14 | 445,605.0 | -0.42% |
| 2024-11-18 | $50.35 | $47.38 | $2.97 | 916,298.0 | +5.21% |
| 2024-11-15 | $49.40 | $47.28 | $2.12 | 492,225.0 | -3.29% |
| 2024-11-14 | $49.61 | $48.16 | $1.45 | 761,896.0 | +3.01% |
| 2024-11-13 | $48.55 | $47.27 | $1.28 | 626,010.0 | +0.25% |
| 2024-11-12 | $48.07 | $46.73 | $1.34 | 824,019.0 | +0.74% |
| 2024-11-11 | $47.82 | $46.42 | $1.40 | 844,464.0 | -0.65% |
| 2024-11-08 | $49.60 | $47.02 | $2.58 | 914,310.0 | -1.92% |
| 2024-11-07 | $50.50 | $48.48 | $2.02 | 1,338,490.0 | -2.94% |
| 2024-11-06 | $51.73 | $49.84 | $1.89 | 1,787,446.0 | -0.56% |
| 2024-11-05 | $51.18 | $49.90 | $1.28 | 604,709.0 | -0.14% |
| 2024-11-04 | $51.21 | $49.66 | $1.55 | 1,021,036.0 | +2.07% |
| 2024-11-01 | $50.63 | $49.02 | $1.61 | 963,762.0 | -1.00% |
| 2024-10-31 | $51.01 | $49.42 | $1.59 | 685,714.0 | -1.66% |
| 2024-10-30 | $51.25 | $49.66 | $1.59 | 654,830.0 | +0.10% |
| 2024-10-29 | $52.19 | $50.57 | $1.62 | 1,394,030.0 | -2.75% |
Vista Energy S A B De C V Adr 주식 (VIST) 연도별 가격 이력
이 심층 분석에서는 Vista Energy S A B De C V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vista Energy S A B De C V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $57.28 | $46.42 | $10.86 | 20,932,726.0 | +7.04% |
| 2024-10 | $54.00 | $43.51 | $10.49 | 19,925,460.0 | +12.86% |
| 2024-09 | $51.60 | $43.23 | $8.37 | 17,387,005.0 | -15.25% |
| 2024-08 | $52.47 | $36.01 | $16.46 | 13,600,944.0 | +15.69% |
| 2024-07 | $50.02 | $41.55 | $8.47 | 11,724,479.0 | -0.92% |
| 2024-06 | $48.84 | $41.60 | $7.24 | 12,279,799.0 | -6.13% |
| 2024-05 | $49.58 | $42.34 | $7.24 | 13,006,825.0 | +12.28% |
| 2024-04 | $44.80 | $40.11 | $4.69 | 12,106,191.0 | +4.28% |
| 2024-03 | $43.99 | $35.54 | $8.45 | 11,340,746.0 | +12.45% |
| 2024-02 | $37.47 | $30.46 | $7.01 | 9,446,155.0 | +12.33% |
| 2024-01 | $33.32 | $28.43 | $4.89 | 8,781,050.0 | +11.01% |
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.25 | $28.53 | $3.72 | 11,645,174.0 | -4.28% |
| 2023-11 | $33.14 | $25.00 | $8.14 | 15,853,975.0 | +13.26% |
| 2023-10 | $33.09 | $26.63 | $6.46 | 15,008,240.0 | -10.43% |
| 2023-09 | $31.79 | $24.38 | $7.41 | 13,336,664.0 | +13.40% |
| 2023-08 | $27.96 | $23.73 | $4.23 | 12,950,859.0 | +2.68% |
| 2023-07 | $27.85 | $23.05 | $4.80 | 18,130,323.0 | +8.21% |
| 2023-06 | $25.31 | $20.63 | $4.68 | 15,014,037.0 | +16.69% |
| 2023-05 | $22.14 | $18.90 | $3.24 | 11,154,919.0 | -1.20% |
| 2023-04 | $22.84 | $19.61 | $3.23 | 10,752,575.0 | +5.71% |
| 2023-03 | $20.69 | $15.90 | $4.79 | 16,804,003.0 | +9.70% |
| 2023-02 | $18.94 | $15.13 | $3.81 | 13,985,352.0 | +13.46% |
| 2023-01 | $17.06 | $13.84 | $3.22 | 12,866,592.0 | +1.53% |
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.24 | $11.69 | $4.55 | 14,579,385.0 | +8.67% |
| 2022-11 | $14.84 | $12.08 | $2.76 | 13,955,264.0 | +8.92% |
| 2022-10 | $13.94 | $9.75 | $4.19 | 16,087,329.0 | +40.45% |
| 2022-09 | $10.82 | $8.37 | $2.45 | 11,950,648.0 | -4.46% |
| 2022-08 | $10.57 | $8.19 | $2.38 | 17,679,676.0 | +12.30% |
| 2022-07 | $9.09 | $5.91 | $3.18 | 10,723,895.0 | +18.81% |
| 2022-06 | $9.74 | $6.81 | $2.93 | 17,443,928.0 | -19.06% |
| 2022-05 | $10.03 | $7.56 | $2.47 | 14,002,832.0 | +7.92% |
| 2022-04 | $10.06 | $7.81 | $2.25 | 11,392,494.0 | -6.93% |
| 2022-03 | $9.44 | $7.42 | $2.02 | 20,210,954.0 | +10.18% |
| 2022-02 | $8.42 | $6.01 | $2.41 | 14,573,507.0 | +31.58% |
| 2022-01 | $6.55 | $5.17 | $1.38 | 7,999,965.0 | +17.64% |
0.14%
0.34%
자본화:
|
볼륨(24시간):